Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 245.12 245.12 245.12 2,849,917 -0.34(-0.14%)
Dec 30, 2020 247.56 248.01 243.94 245.46 2,849,917 -1.49(-0.60%)
Dec 29, 2020 249.21 250.63 245.17 246.96 2,831,178 -1.30(-0.52%)
Dec 28, 2020 254.77 255.02 247.19 248.26 3,830,144 -5.55(-2.19%)
Dec 24, 2020 256.21 256.84 252.27 253.81 1,746,831 -1.78(-0.70%)
Dec 23, 2020 258.36 261.19 255.51 255.59 2,478,185 -2.43(-0.94%)
Dec 22, 2020 257.29 258.08 253.30 258.02 3,763,810 +1.26(+0.49%)
Dec 21, 2020 256.49 258.23 253.52 256.76 5,274,290 -3.43(-1.32%)
Dec 18, 2020 267.67 268.63 259.61 260.18 16,371,157 -15.76(-5.71%)
Dec 17, 2020 273.25 277.49 270.24 275.94 6,241,245 +3.26(+1.19%)
Dec 16, 2020 271.33 274.61 270.61 272.69 2,754,760 +2.90(+1.07%)
Dec 15, 2020 270.04 273.30 267.30 269.79 3,196,554 +0.19(+0.07%)
Dec 14, 2020 279.47 279.80 269.48 269.60 3,096,860 -3.71(-1.36%)
Dec 11, 2020 273.60 275.58 270.21 273.31 2,493,733 -0.74(-0.27%)
Dec 10, 2020 274.38 277.32 271.89 274.04 3,134,299 -4.16(-1.50%)
Dec 09, 2020 285.91 287.95 276.46 278.21 2,800,282 -5.77(-2.03%)
Dec 08, 2020 280.73 286.06 280.47 283.98 3,065,035 +4.15(+1.48%)
Dec 07, 2020 279.70 279.83 276.21 279.83 1,573,499 +2.04(+0.73%)
Dec 04, 2020 277.30 281.66 276.13 277.79 1,961,240 +2.05(+0.74%)
Dec 03, 2020 274.82 279.17 272.99 275.74 2,074,958 +0.92(+0.34%)
Dec 02, 2020 270.58 276.81 268.51 274.82 2,671,541 +3.73(+1.38%)
Dec 01, 2020 276.55 280.41 270.94 271.09 3,238,645 +1.11(+0.41%)
Nov 30, 2020 271.30 274.04 264.29 269.98 3,383,102 -0.78(-0.29%)
Nov 27, 2020 273.95 274.33 268.82 270.76 1,324,760 -0.84(-0.31%)
Nov 25, 2020 274.90 275.81 269.96 271.60 2,440,935 -3.18(-1.16%)
Nov 24, 2020 272.81 278.92 268.77 274.78 3,940,002 +5.02(+1.86%)
Nov 23, 2020 263.97 269.81 263.96 269.76 2,582,217 +9.10(+3.49%)
Nov 20, 2020 264.69 265.34 260.66 260.66 2,003,700 -2.98(-1.13%)
Nov 19, 2020 267.33 268.49 260.84 263.63 2,518,714 -2.50(-0.94%)
Nov 18, 2020 269.15 272.97 266.12 266.13 3,048,414 -2.40(-0.89%)
Nov 17, 2020 265.54 269.62 260.86 268.53 2,977,251 +4.92(+1.87%)
Nov 16, 2020 257.05 264.61 254.75 263.62 2,617,379 +7.46(+2.91%)
Nov 13, 2020 252.46 257.86 252.46 256.15 1,693,103 +4.47(+1.78%)
Nov 12, 2020 253.63 255.19 248.69 251.68 2,042,383 -0.61(-0.24%)
Nov 11, 2020 255.46 255.59 250.59 252.29 2,051,127 +0.51(+0.20%)
Nov 10, 2020 249.06 253.20 243.05 251.78 3,048,192 +3.19(+1.28%)
Nov 09, 2020 258.33 258.60 241.50 248.59 6,264,287 -14.97(-5.68%)
Nov 06, 2020 262.38 267.83 261.07 263.56 2,011,237 +0.66(+0.25%)
Nov 05, 2020 257.18 265.91 257.18 262.90 2,365,194 +9.39(+3.70%)
Nov 04, 2020 260.68 262.64 252.97 253.51 2,979,686 -5.07(-1.96%)
Nov 03, 2020 256.19 260.87 252.58 258.58 2,788,760 +7.07(+2.81%)
Nov 02, 2020 247.48 251.99 244.00 251.51 2,159,722 +7.07(+2.89%)
Oct 30, 2020 249.27 250.58 240.75 244.44 2,876,153 -7.11(-2.83%)
Oct 29, 2020 245.13 254.11 244.99 251.55 2,843,225 +3.09(+1.24%)
Oct 28, 2020 247.51 251.45 243.05 248.46 4,281,183 -10.05(-3.89%)
Oct 27, 2020 263.72 264.11 258.49 258.51 2,027,226 -3.02(-1.16%)
Oct 26, 2020 263.77 264.25 257.56 261.53 2,462,289 -5.60(-2.09%)
Oct 23, 2020 262.17 267.42 260.82 267.13 2,651,963 +7.17(+2.76%)
Oct 22, 2020 267.15 269.09 258.14 259.96 3,146,165 -5.96(-2.24%)
Oct 21, 2020 272.40 276.31 265.90 265.92 3,408,356 -4.82(-1.78%)
Oct 20, 2020 267.54 275.73 266.71 270.75 4,168,769 +5.12(+1.93%)
Oct 19, 2020 268.31 274.35 263.36 265.63 3,664,342 -1.79(-0.67%)
Oct 16, 2020 267.54 270.52 265.66 267.42 3,176,559 +1.66(+0.62%)
Oct 15, 2020 257.27 265.79 256.00 265.76 2,396,261 +5.53(+2.13%)
Oct 14, 2020 258.83 262.80 257.91 260.23 2,207,881 +3.30(+1.28%)
Oct 13, 2020 256.54 259.29 256.10 256.94 1,756,453 -0.72(-0.28%)
Oct 12, 2020 256.48 258.32 255.60 257.65 2,189,890 +1.84(+0.72%)
Oct 09, 2020 258.50 259.07 253.92 255.82 2,305,593 +0.46(+0.18%)
Oct 08, 2020 254.10 256.73 250.92 255.35 2,113,757 +2.64(+1.04%)
Oct 07, 2020 248.56 254.98 248.23 252.72 3,169,473 +8.47(+3.47%)
Oct 06, 2020 245.05 249.63 243.22 244.25 3,343,416 +0.06(+0.02%)
Oct 05, 2020 243.80 245.84 242.80 244.19 2,576,522 +3.78(+1.57%)
Oct 02, 2020 236.03 243.57 235.51 240.41 3,200,762 +1.06(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.